5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+22.64%
6 MONTH PERFORMANCE
-48.68%
YEAR-TO-DATE PERFORMANCE
-61.39%
1 YEAR PERFORMANCE
-58.86%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $0.39 | $0.39 (0.49%) | $0.40 | $0.38 | 315.56 K | $4.18 M |
| 10/07/2025 | $0.40 | $0.39 (-2.65%) | $0.41 | $0.37 | 577.71 K | $4.14 M |
| 10/06/2025 | $0.41 | $0.40 (-1.52%) | $0.41 | $0.39 | 546.40 K | $4.27 M |
| 10/03/2025 | $0.41 | $0.40 (-1.63%) | $0.41 | $0.40 | 714.10 K | $4.23 M |
| 10/02/2025 | $0.39 | $0.40 (3.08%) | $0.40 | $0.38 | 1.11 M | $4.27 M |
| 10/01/2025 | $0.37 | $0.37 (1.45%) | $0.37 | $0.35 | 1.01 M | $3.93 M |
| 09/30/2025 | $0.35 | $0.35 (2.46%) | $0.36 | $0.33 | 963.92 K | $3.76 M |
| 09/29/2025 | $0.33 | $0.33 (0.73%) | $0.35 | $0.33 | 402.62 K | $3.53 M |
| 09/26/2025 | $0.34 | $0.34 (2.72%) | $0.36 | $0.33 | 604.15 K | $3.66 M |
| 09/25/2025 | $0.34 | $0.33 (-1.56%) | $0.34 | $0.32 | 881.04 K | $3.56 M |
| 09/24/2025 | $0.35 | $0.35 (-0.66%) | $0.35 | $0.34 | 682.00 K | $3.69 M |
| 09/23/2025 | $0.34 | $0.34 (-0.06%) | $0.35 | $0.34 | 446.30 K | $3.65 M |
| 09/22/2025 | $0.35 | $0.34 (-1.83%) | $0.36 | $0.34 | 460.85 K | $3.65 M |
| 09/19/2025 | $0.36 | $0.35 (-3.07%) | $0.36 | $0.34 | 659.80 K | $3.72 M |
| 09/18/2025 | $0.35 | $0.35 (-0.26%) | $0.36 | $0.35 | 780.01 K | $3.72 M |
| 09/17/2025 | $0.35 | $0.35 (-1.11%) | $0.36 | $0.35 | 472.70 K | $3.72 M |
| 09/16/2025 | $0.37 | $0.35 (-5.71%) | $0.37 | $0.34 | 1.70 M | $3.72 M |
| 09/15/2025 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.34 | 1.05 M | $3.72 M |
| 09/12/2025 | $0.35 | $0.35 (-0.28%) | $0.38 | $0.35 | 1.05 M | $3.72 M |
| 09/11/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 414.60 K | $3.75 M |
| 09/10/2025 | $0.36 | $0.35 (-2.51%) | $0.36 | $0.35 | 303.30 K | $3.72 M |
| 09/09/2025 | $0.34 | $0.35 (2.88%) | $0.36 | $0.34 | 510.20 K | $3.72 M |
| 09/08/2025 | $0.34 | $0.35 (1.57%) | $0.35 | $0.34 | 363.90 K | $3.71 M |
| 09/05/2025 | $0.34 | $0.35 (2.02%) | $0.35 | $0.34 | 483.52 K | $3.70 M |
| 09/04/2025 | $0.36 | $0.35 (-3.99%) | $0.37 | $0.34 | 761.20 K | $3.68 M |
| 09/03/2025 | $0.38 | $0.37 (-0.27%) | $0.38 | $0.36 | 502.63 K | $3.97 M |
| 09/02/2025 | $0.39 | $0.38 (-2.66%) | $0.39 | $0.37 | 256.65 K | $4.00 M |
| 08/29/2025 | $0.39 | $0.38 (-3.31%) | $0.39 | $0.37 | 340.92 K | $4.04 M |
| 08/28/2025 | $0.39 | $0.39 (0.13%) | $0.39 | $0.38 | 358.72 K | $4.13 M |
| 08/27/2025 | $0.38 | $0.38 (0.66%) | $0.40 | $0.38 | 616.30 K | $4.06 M |
| 08/26/2025 | $0.38 | $0.38 (0.6%) | $0.38 | $0.37 | 254.73 K | $4.07 M |
| 08/25/2025 | $0.38 | $0.38 (1.78%) | $0.39 | $0.37 | 479.40 K | $4.08 M |
| 08/22/2025 | $0.37 | $0.38 (4.14%) | $0.39 | $0.36 | 699.81 K | $4.04 M |
| 08/21/2025 | $0.38 | $0.37 (-1.74%) | $0.39 | $0.37 | 426.13 K | $3.95 M |
| 08/20/2025 | $0.38 | $0.37 (-3.2%) | $0.39 | $0.36 | 352.01 K | $3.95 M |
| 08/19/2025 | $0.37 | $0.37 (0%) | $0.38 | $0.36 | 427.60 K | $3.93 M |
| 08/18/2025 | $0.39 | $0.38 (-3.06%) | $0.40 | $0.36 | 1.33 M | $4.04 M |
| 08/15/2025 | $0.39 | $0.39 (1.29%) | $0.41 | $0.38 | 669.40 K | $4.19 M |
| 08/14/2025 | $0.38 | $0.39 (2.71%) | $0.40 | $0.38 | 849.85 K | $4.19 M |
| 08/13/2025 | $0.40 | $0.40 (1.27%) | $0.42 | $0.39 | 689.40 K | $4.25 M |
| 08/12/2025 | $0.37 | $0.40 (6.04%) | $0.40 | $0.37 | 586.12 K | $4.20 M |
| 08/11/2025 | $0.36 | $0.37 (3.97%) | $0.38 | $0.35 | 712.73 K | $3.98 M |
| 08/08/2025 | $0.38 | $0.38 (-0.03%) | $0.40 | $0.37 | 1.05 M | $7.06 M |
| 08/07/2025 | $0.39 | $0.39 (-1.3%) | $0.40 | $0.38 | 1.22 M | $7.19 M |
| 08/06/2025 | $0.44 | $0.41 (-6.61%) | $0.46 | $0.40 | 1.93 M | $7.67 M |
| 08/05/2025 | $0.40 | $0.43 (8.23%) | $0.44 | $0.40 | 742.84 K | $8.07 M |
| 08/04/2025 | $0.40 | $0.42 (3.31%) | $0.44 | $0.40 | 1.31 M | $7.72 M |
| 08/01/2025 | $0.39 | $0.46 (16.69%) | $0.48 | $0.39 | 2.05 M | $8.46 M |
| 07/31/2025 | $0.46 | $0.44 (-4.36%) | $0.47 | $0.42 | 2.50 M | $8.11 M |
| 07/30/2025 | $0.50 | $0.47 (-5.18%) | $0.52 | $0.47 | 4.94 M | $8.81 M |
| 07/29/2025 | $0.74 | $0.61 (-18.61%) | $0.76 | $0.45 | 21.17 M | $11.27 M |
| 07/28/2025 | $0.60 | $0.63 (5%) | $0.69 | $0.56 | 27.32 M | $11.71 M |
| 07/25/2025 | $0.47 | $0.51 (9.22%) | $0.52 | $0.47 | 2.43 M | $9.55 M |
| 07/24/2025 | $0.48 | $0.48 (0.04%) | $0.50 | $0.46 | 1.06 M | $8.93 M |
| 07/23/2025 | $0.49 | $0.48 (-1.42%) | $0.49 | $0.46 | 1.21 M | $8.90 M |
| 07/22/2025 | $0.52 | $0.47 (-10.35%) | $0.52 | $0.35 | 3.88 M | $8.75 M |
| 07/21/2025 | $0.45 | $0.51 (12.67%) | $0.52 | $0.45 | 2.79 M | $9.42 M |
| 07/18/2025 | $0.45 | $0.45 (0.27%) | $0.47 | $0.42 | 1.15 M | $8.39 M |
| 07/17/2025 | $0.41 | $0.45 (10.57%) | $0.46 | $0.41 | 2.78 M | $8.36 M |
| 07/16/2025 | $0.38 | $0.41 (8%) | $0.42 | $0.36 | 2.97 M | $7.53 M |
| 07/15/2025 | $0.36 | $0.37 (2.22%) | $0.37 | $0.35 | 613.00 K | $6.84 M |
| 07/14/2025 | $0.39 | $0.37 (-5.33%) | $0.39 | $0.34 | 1.48 M | $6.86 M |
| 07/11/2025 | $0.39 | $0.39 (-1.28%) | $0.40 | $0.37 | 1.83 M | $7.16 M |
| 07/10/2025 | $0.32 | $0.41 (28.93%) | $0.41 | $0.32 | 6.63 M | $7.62 M |
| 07/09/2025 | $0.31 | $0.32 (3.84%) | $0.33 | $0.31 | 1.72 M | $5.93 M |
| 07/08/2025 | $0.32 | $0.32 (0.7%) | $0.34 | $0.30 | 1.55 M | $5.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
